Effnetplattformen Holding AB (EFFH)

EFFH
🏛️ スウェーデン →
5.45
最終更新: 2025-10-01
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2021-12-30 10.50 11.15 10.50 11.15 0.0M
2021-12-29 11.00 11.20 10.20 11.20 0.0M
2021-12-28 9.96 11.00 9.92 11.00 0.0M
2021-12-27 10.20 10.40 9.62 10.40 0.0M
2021-12-23 10.05 10.45 9.94 10.00 0.0M
2021-12-22 9.98 11.05 9.98 10.40 0.0M
2021-12-21 10.00 10.45 9.92 10.45 0.0M
2021-12-20 9.18 10.90 9.18 10.90 0.0M
2021-12-17 9.24 9.70 9.20 9.64 0.0M
2021-12-16 9.22 9.70 9.20 9.40 0.0M
2021-12-15 9.14 9.90 8.92 9.56 0.0M
2021-12-14 10.00 10.05 9.12 9.12 0.0M
2021-12-13 10.00 10.00 9.64 9.64 0.0M
2021-12-10 10.50 10.50 9.40 10.00 0.0M
2021-12-09 10.15 11.10 10.10 10.50 0.0M
2021-12-08 10.05 11.20 10.05 10.50 0.0M
2021-12-07 10.70 10.75 10.40 10.75 0.0M
2021-12-06 10.60 10.60 10.50 10.50 0.0M
2021-12-03 10.00 10.50 10.00 10.50 0.0M
2021-12-02 9.46 10.05 9.42 9.86 0.0M
2021-12-01 9.36 10.00 9.14 10.00 0.0M
2021-11-30 9.54 9.54 8.94 9.48 0.0M
2021-11-29 9.80 9.94 9.30 9.84 0.0M
2021-11-26 9.66 9.86 9.40 9.86 0.0M
2021-11-25 9.80 9.80 9.06 9.58 0.0M
2021-11-24 10.40 10.45 9.88 10.05 0.0M
2021-11-23 9.80 10.50 9.80 9.82 0.0M
2021-11-22 10.50 10.50 9.62 10.20 0.0M
2021-11-19 9.62 10.50 9.60 10.50 0.0M
2021-11-18 9.50 9.96 9.46 9.50 0.0M
2021-11-17 10.00 10.00 9.36 9.50 0.0M
2021-11-16 9.70 10.15 9.70 10.00 0.0M
2021-11-15 10.20 10.20 9.68 9.70 0.0M
2021-11-12 9.90 10.20 9.42 10.20 0.0M
2021-11-11 9.42 9.92 9.40 9.90 0.0M
2021-11-10 9.80 10.55 9.40 9.84 0.0M
2021-11-09 10.05 10.25 9.80 10.05 0.0M
2021-11-08 10.75 10.75 9.90 10.35 0.0M
2021-11-05 10.90 10.90 10.75 10.75 0.0M
2021-11-04 10.80 11.00 10.80 10.85 0.0M
2021-11-03 11.50 11.55 11.00 11.35 0.0M
2021-11-02 10.10 12.10 10.10 11.50 0.1M
2021-11-01 10.34 10.38 9.96 10.10 0.0M
2021-10-29 9.96 10.38 9.96 10.34 0.0M
2021-10-28 10.80 10.80 9.58 9.96 0.0M
2021-10-27 9.65 10.80 9.37 10.76 0.0M
2021-10-26 9.82 10.38 9.13 9.65 0.0M
2021-10-25 10.24 10.24 9.61 9.61 0.0M
2021-10-22 10.20 10.24 9.13 10.24 0.0M
2021-10-21 10.27 10.90 9.75 10.14 0.0M
2021-10-20 10.45 10.45 9.79 10.27 0.0M
2021-10-19 10.45 10.80 9.68 10.14 0.0M
2021-10-18 9.06 10.80 9.06 10.41 0.1M
2021-10-15 8.57 9.06 8.57 8.99 0.0M
2021-10-14 8.92 9.13 8.53 8.92 0.0M
2021-10-13 8.50 8.99 8.29 8.99 0.0M
2021-10-12 8.71 8.71 8.50 8.67 0.0M
2021-10-11 8.71 9.09 8.36 8.99 0.0M
2021-10-08 8.71 9.13 8.71 9.06 0.0M
2021-10-07 8.81 9.06 8.50 8.71 0.0M
2021-10-06 9.06 9.06 8.88 9.02 0.0M
2021-10-05 8.71 9.58 8.71 9.06 0.0M
2021-10-04 9.72 9.72 8.71 8.71 0.0M
2021-10-01 8.74 9.86 8.74 9.72 0.0M
2021-09-30 8.74 9.33 8.71 8.74 0.0M
2021-09-29 8.74 9.06 8.71 8.99 0.0M
2021-09-28 8.85 8.92 8.74 8.74 0.0M
2021-09-27 9.13 9.13 8.81 9.02 0.0M
2021-09-24 8.99 9.16 8.99 9.13 0.0M
2021-09-23 8.78 9.16 8.78 8.99 0.0M
2021-09-22 9.19 9.23 8.92 8.92 0.0M
2021-09-21 9.19 9.19 8.50 9.19 0.0M
2021-09-20 8.64 9.19 8.50 9.19 0.0M
2021-09-17 9.09 9.37 8.71 8.71 0.0M
2021-09-16 8.71 8.81 8.67 8.81 0.0M
2021-09-15 8.85 8.99 8.71 8.74 0.0M
2021-09-14 8.92 8.99 8.78 8.78 0.0M
2021-09-13 8.88 9.19 8.85 8.95 0.0M
2021-09-10 9.06 9.19 8.78 9.19 0.0M
2021-09-09 9.06 9.06 9.02 9.06 0.0M
2021-09-08 8.74 9.02 8.71 8.92 0.0M
2021-09-07 9.13 9.37 9.02 9.02 0.0M
2021-09-06 9.16 9.16 8.92 9.13 0.0M
2021-09-03 8.95 9.16 8.92 9.16 0.0M
2021-09-02 9.02 9.19 8.95 9.13 0.0M
2021-09-01 8.99 9.19 8.78 9.02 0.0M
2021-08-31 9.26 9.26 8.78 8.99 0.0M
2021-08-30 9.02 9.30 8.92 9.26 0.0M
2021-08-27 9.06 9.51 9.06 9.23 0.0M
2021-08-26 9.26 9.26 9.06 9.06 0.0M
2021-08-25 9.23 9.61 9.06 9.44 0.0M
2021-08-24 9.54 9.54 9.19 9.40 0.0M
2021-08-23 10.07 10.24 9.30 9.54 0.0M
2021-08-20 10.24 10.24 9.23 10.00 0.0M
2021-08-19 10.41 10.48 10.24 10.24 0.0M
2021-08-18 10.66 10.66 10.27 10.55 0.0M
2021-08-17 10.73 10.73 10.38 10.59 0.0M
2021-08-16 10.17 10.76 10.17 10.66 0.0M
2021-08-13 10.34 10.66 10.17 10.66 0.0M
2021-08-12 10.45 10.45 10.27 10.34 0.0M
2021-08-11 10.66 10.66 10.31 10.66 0.0M
2021-08-10 10.73 10.73 10.34 10.66 0.0M
2021-08-09 10.41 10.83 10.41 10.73 0.0M
2021-08-06 10.94 10.94 10.27 10.41 0.0M
2021-08-05 10.59 10.73 10.45 10.73 0.0M
2021-08-04 10.38 10.55 10.24 10.41 0.0M
2021-08-03 10.27 10.41 10.17 10.38 0.0M
2021-08-02 10.52 10.55 10.10 10.27 0.0M
2021-07-30 10.94 10.94 10.10 10.52 0.0M
2021-07-29 11.08 11.49 10.45 10.94 0.0M
2021-07-28 10.90 12.16 10.55 11.08 0.0M
2021-07-27 12.50 12.54 10.17 10.55 0.0M
2021-07-26 9.13 10.45 8.92 9.75 0.0M
2021-07-23 9.13 9.13 8.92 9.13 0.0M
2021-07-22 8.71 9.23 8.64 9.23 0.0M
2021-07-21 8.99 9.02 8.78 8.95 0.0M
2021-07-20 8.81 9.23 8.81 8.99 0.0M
2021-07-19 9.19 9.19 8.81 9.19 0.0M
2021-07-16 9.06 9.40 9.06 9.30 0.0M
2021-07-15 9.09 9.68 9.02 9.06 0.0M
2021-07-14 9.19 9.33 8.74 9.09 0.0M
2021-07-13 8.71 9.47 8.57 9.23 0.0M
2021-07-12 8.60 8.71 8.43 8.71 0.0M
2021-07-09 8.36 8.78 8.08 8.60 0.0M
2021-07-08 8.35 8.64 8.11 8.36 0.0M
2021-07-07 9.02 9.02 8.22 8.36 0.0M
2021-07-06 9.02 9.54 7.80 9.02 0.0M
2021-07-05 7.59 10.34 7.31 9.02 0.0M
2021-07-02 7.31 7.87 7.31 7.56 0.0M
2021-07-01 7.52 7.87 7.31 7.31 0.0M
2021-06-30 7.07 7.70 7.07 7.17 0.0M
2021-06-29 6.62 7.94 6.62 7.07 0.0M
2021-06-28 7.17 7.42 6.60 6.62 0.0M
2021-06-24 7.56 8.01 7.14 7.17 0.0M
2021-06-23 7.66 7.66 7.31 7.56 0.0M
2021-06-22 7.98 8.18 7.66 7.73 0.0M
2021-06-21 7.80 8.15 7.80 7.98 0.0M
2021-06-18 7.56 7.80 7.11 7.77 0.0M
2021-06-17 8.36 8.36 7.00 7.56 0.0M
2021-06-16 9.44 9.47 8.08 8.36 0.0M
2021-06-15 7.91 9.40 7.35 9.40 0.0M
2021-06-14 7.31 8.29 6.41 7.91 0.1M
2021-06-11 5.09 8.35 5.09 7.22 0.2M
2021-06-10 4.57 4.80 4.51 4.80 0.0M
2021-06-09 4.72 4.84 4.46 4.67 0.0M
2021-06-08 5.15 5.15 4.63 4.85 0.1M
2021-06-07 5.52 5.53 5.09 5.25 0.0M
2021-06-04 5.40 5.52 5.08 5.52 0.0M
2021-06-03 5.02 5.42 5.02 5.40 0.0M
2021-06-02 5.36 5.37 5.08 5.30 0.0M
2021-06-01 5.70 5.70 4.96 5.36 0.0M
2021-05-31 5.81 5.98 5.19 5.73 0.0M
2021-05-28 4.51 6.35 4.51 5.81 0.2M